Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Agnc Investment Corp (NQ: AGNC )

9.870 +0.110 (+1.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 15, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2020 8.726 8.764 8.623 8.713 24,014,190 -0.01(-0.15%)
Jul 30, 2020 8.745 8.802 8.655 8.726 9,646,329 -0.02(-0.22%)
Jul 29, 2020 8.719 8.802 8.700 8.745 14,366,710 +0.13(+1.47%)
Jul 28, 2020 8.770 8.796 8.611 8.618 19,664,834 -0.09(-1.02%)
Jul 27, 2020 8.605 8.745 8.567 8.707 13,144,718 +0.12(+1.41%)
Jul 24, 2020 8.656 8.688 8.554 8.586 9,297,874 +0.02(+0.22%)
Jul 23, 2020 8.637 8.770 8.554 8.567 9,557,582 -0.07(-0.81%)
Jul 22, 2020 8.567 8.726 8.567 8.637 9,324,668 +0.01(+0.15%)
Jul 21, 2020 8.611 8.669 8.516 8.624 8,200,900 +0.10(+1.12%)
Jul 20, 2020 8.465 8.586 8.465 8.529 9,975,925 +0.04(+0.45%)
Jul 17, 2020 8.522 8.584 8.441 8.491 10,401,865 -0.04(-0.45%)
Jul 16, 2020 8.510 8.624 8.434 8.529 11,172,324 +0.02(+0.22%)
Jul 15, 2020 8.326 8.516 8.275 8.510 20,155,014 +0.27(+3.24%)
Jul 14, 2020 8.065 8.268 7.976 8.243 10,358,337 +0.18(+2.29%)
Jul 13, 2020 8.072 8.129 7.989 8.059 17,400,532 -0.01(-0.16%)
Jul 10, 2020 8.059 8.097 7.903 8.072 19,961,290 +0.03(+0.32%)
Jul 09, 2020 8.243 8.249 8.014 8.046 16,268,117 -0.20(-2.39%)
Jul 08, 2020 8.141 8.256 8.110 8.243 6,753,660 +0.11(+1.33%)
Jul 07, 2020 8.186 8.243 8.122 8.135 7,223,838 -0.08(-0.93%)
Jul 06, 2020 8.154 8.237 8.110 8.211 8,276,857 +0.14(+1.69%)
Jul 02, 2020 8.256 8.297 8.059 8.075 8,083,656 -0.09(-1.05%)
Jul 01, 2020 8.192 8.415 8.148 8.161 9,282,327 -0.03(-0.39%)
Jun 30, 2020 8.180 8.281 8.091 8.192 22,014,016 -0.02(-0.23%)
Jun 29, 2020 8.065 8.307 7.970 8.211 10,747,605 +0.18(+2.29%)
Jun 26, 2020 8.241 8.285 8.002 8.027 12,988,671 -0.27(-3.26%)
Jun 25, 2020 7.989 8.323 7.926 8.298 14,544,989 +0.23(+2.89%)
Jun 24, 2020 8.166 8.222 7.820 8.065 13,480,917 -0.14(-1.69%)
Jun 23, 2020 8.260 8.260 8.147 8.203 7,636,970 +0.03(+0.38%)
Jun 22, 2020 8.159 8.191 7.971 8.172 11,444,258 +0.06(+0.78%)
Jun 19, 2020 8.411 8.455 8.096 8.109 20,458,390 -0.19(-2.27%)
Jun 18, 2020 8.367 8.417 8.228 8.298 11,268,083 -0.10(-1.20%)
Jun 17, 2020 8.474 8.612 8.379 8.398 9,650,119 -0.08(-0.89%)
Jun 16, 2020 8.700 8.707 8.354 8.474 13,559,974 -0.01(-0.15%)
Jun 15, 2020 8.304 8.562 8.210 8.486 13,554,442 -0.08(-0.88%)
Jun 12, 2020 8.430 8.600 8.266 8.562 17,494,410 +0.41(+5.02%)
Jun 11, 2020 8.323 8.323 8.090 8.153 23,582,520 -0.29(-3.43%)
Jun 10, 2020 8.807 8.807 8.348 8.442 20,793,910 -0.31(-3.52%)
Jun 09, 2020 8.807 8.958 8.681 8.751 14,896,521 -0.21(-2.39%)
Jun 08, 2020 8.694 8.964 8.650 8.964 26,395,036 +0.48(+5.63%)
Jun 05, 2020 9.040 9.153 8.449 8.486 28,818,128 -0.25(-2.88%)
Jun 04, 2020 8.348 8.832 8.317 8.738 26,403,876 +0.36(+4.28%)
Jun 03, 2020 8.279 8.455 8.272 8.379 19,348,298 +0.20(+2.46%)
Jun 02, 2020 8.329 8.386 8.147 8.178 15,967,216 -0.10(-1.22%)
Jun 01, 2020 8.147 8.354 8.059 8.279 15,953,312 +0.14(+1.70%)
May 29, 2020 8.222 8.317 8.065 8.140 65,480,168 -0.09(-1.15%)
May 28, 2020 8.442 8.480 8.222 8.235 15,160,542 -0.18(-2.09%)
May 27, 2020 8.486 8.492 8.186 8.411 16,562,895 +0.04(+0.52%)
May 26, 2020 8.398 8.473 8.311 8.367 15,699,999 +0.16(+1.90%)
May 22, 2020 8.205 8.224 8.034 8.211 12,789,284 +0.07(+0.92%)
May 21, 2020 8.255 8.255 8.043 8.137 14,593,981 -0.12(-1.51%)
May 20, 2020 8.224 8.292 8.087 8.261 19,479,786 +0.16(+2.00%)
May 19, 2020 8.031 8.218 7.968 8.099 12,119,360 +0.06(+0.70%)
May 18, 2020 8.018 8.093 7.806 8.043 18,361,394 +0.29(+3.70%)
May 15, 2020 7.675 7.900 7.588 7.756 15,076,086 +0.02(+0.24%)
May 14, 2020 7.170 7.750 7.114 7.738 13,886,581 +0.42(+5.80%)
May 13, 2020 7.482 7.532 7.189 7.314 21,356,850 -0.19(-2.49%)
May 12, 2020 7.725 7.731 7.494 7.501 11,633,833 -0.17(-2.27%)
May 11, 2020 7.856 7.900 7.669 7.675 10,424,312 -0.25(-3.11%)
May 08, 2020 7.950 7.993 7.862 7.921 11,267,208 +0.08(+1.07%)
May 07, 2020 7.881 7.937 7.700 7.837 16,929,862 +0.06(+0.72%)
May 06, 2020 7.993 8.093 7.775 7.781 13,207,230 -0.19(-2.35%)
May 05, 2020 7.875 8.062 7.850 7.968 15,736,392 +0.23(+2.98%)
May 04, 2020 7.607 7.787 7.501 7.738 14,573,844 +0.09(+1.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.